PER
2019/03/29~2019/08/27
株価&PERの推移
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
---|
2019 |
08/27 | 148,400 | 149,000 | 147,800 | 147,800 | -0.34% | 3,653 | 1946億5186万 | +0.8% | 52.94 | 1.56 |
08/26 | 147,200 | 148,900 | 146,900 | 148,300 | +0.34% | 3,216 | 1953億1035万 | +1.2% | 53.12 | 1.57 |
08/23 | 147,900 | 148,300 | 147,100 | 147,800 | +0.27% | 2,967 | 1946億5186万 | +0.91% | 52.94 | 1.56 |
08/22 | 147,900 | 148,400 | 147,400 | 147,400 | -0.61% | 3,229 | 1941億2506万 | +0.67% | 52.8 | 1.56 |
08/21 | 148,200 | 149,200 | 148,100 | 148,300 | +0.07% | 2,414 | 1953億1035万 | +1.29% | 53.12 | 1.57 |
08/20 | 147,800 | 149,000 | 147,700 | 148,200 | +0.27% | 3,201 | 1951億7865万 | +1.25% | 53.08 | 1.56 |
08/19 | 148,500 | 148,500 | 147,100 | 147,800 | +0.27% | 3,011 | 1946億5186万 | +1.06% | 52.94 | 1.56 |
08/16 | 145,500 | 149,400 | 145,500 | 147,400 | +1.17% | 5,753 | 1941億2506万 | +0.83% | 52.8 | 1.56 |
08/15 | 145,200 | 145,800 | 144,800 | 145,700 | +0.34% | 4,013 | 1918億8617万 | -0.27% | 52.19 | 1.54 |
08/14 | 145,200 | 145,800 | 145,000 | 145,200 | +0.14% | 2,438 | 1912億2767万 | -0.6% | 52.01 | 1.53 |
08/13 | 145,400 | 145,700 | 144,400 | 145,000 | -0.21% | 4,904 | 1909億6427万 | -0.68% | 51.94 | 1.53 |
08/09 | 145,900 | 146,300 | 144,600 | 145,300 | -0.07% | 4,587 | 1913億5937万 | -0.5% | 52.04 | 1.53 |
08/08 | 146,600 | 146,600 | 145,400 | 145,400 | -0.62% | 5,624 | 1914億9107万 | -0.43% | 52.08 | 1.53 |
08/07 | 146,900 | 147,600 | 145,900 | 146,300 | -0.34% | 4,453 | 1926億7636万 | +0.23% | 52.4 | 1.54 |
08/06 | 145,600 | 147,200 | 144,500 | 146,800 | +0.62% | 6,333 | 1933億3486万 | +0.64% | 52.58 | 1.55 |
08/05 | 147,100 | 147,100 | 145,300 | 145,900 | -0.07% | 4,160 | 1921億4957万 | +0.13% | 52.26 | 1.54 |
08/02 | 146,800 | 146,800 | 145,400 | 146,000 | 0% | 4,119 | 1922億8127万 | +0.31% | 52.3 | 1.54 |
08/01 | 146,900 | 146,900 | 145,900 | 146,000 | -0.48% | 3,384 | 1922億8127万 | +0.44% | 52.3 | 1.54 |
07/31 | 146,500 | 147,000 | 146,000 | 146,700 | +0.14% | 4,358 | 1932億316万 | +1.03% | 52.55 | 1.55 |
07/30 | 146,400 | 147,600 | 145,400 | 146,500 | -0.14% | 14,708 | 1929億3976万 | +1.02% | 52.47 | 1.55 |
07/29 | 146,800 | 147,700 | 146,500 | 146,700 | -0.07% | 3,086 | 1932億316万 | +1.3% | 52.55 | 1.55 |
07/26 | 146,300 | 147,200 | 146,300 | 146,800 | +0.41% | 4,456 | 1933億3486万 | +1.52% | 52.58 | 1.55 |
07/25 | 146,300 | 147,000 | 145,700 | 146,200 | -0.27% | 3,942 | 1925億4466万 | +1.24% | 52.37 | 1.54 |
07/24 | 147,600 | 147,900 | 146,200 | 146,600 | +0.76% | 2,797 | 1930億7146万 | +1.67% | 52.51 | 1.55 |
07/23 | 146,000 | 146,400 | 145,400 | 145,500 | -0.27% | 2,746 | 1916億2277万 | +1.2% | 52.12 | 1.54 |
07/22 | 146,100 | 146,200 | 145,100 | 145,900 | -0.34% | 3,530 | 1921億4957万 | +1.74% | 52.26 | 1.54 |
07/19 | 146,000 | 146,600 | 145,500 | 146,400 | +0.07% | 2,077 | 1928億806万 | +2.35% | 52.44 | 1.55 |
07/18 | 147,200 | 147,600 | 146,300 | 146,300 | -0.81% | 2,284 | 1926億7636万 | +2.61% | 52.4 | 1.54 |
07/17 | 147,000 | 147,900 | 146,100 | 147,500 | +0.34% | 3,852 | 1942億5676万 | +3.77% | 52.83 | 1.56 |
07/16 | 145,000 | 147,100 | 145,000 | 147,000 | +1.24% | 5,075 | 1935億9826万 | +3.76% | 52.65 | 1.55 |
07/12 | 146,300 | 146,300 | 145,100 | 145,200 | -0.75% | 3,398 | 1912億2767万 | +2.82% | 52.01 | 1.53 |
07/11 | 145,200 | 146,700 | 144,400 | 146,300 | +0.83% | 6,687 | 1926億7636万 | +3.84% | 52.4 | 1.54 |
07/10 | 144,600 | 145,100 | 143,300 | 145,100 | -0.14% | 6,510 | 1910億9597万 | +3.28% | 51.97 | 1.53 |
07/09 | 144,400 | 145,300 | 143,300 | 145,300 | +1.61% | 5,125 | 1913億5937万 | +3.69% | 52.04 | 1.53 |
07/08 | 145,800 | 146,100 | 142,900 | 143,000 | -2.05% | 4,272 | 1883億3028万 | +2.32% | 51.22 | 1.51 |
07/05 | 145,500 | 146,400 | 145,300 | 146,000 | +0.41% | 1,820 | 1922億8127万 | +4.64% | 52.3 | 1.54 |
07/04 | 143,600 | 145,900 | 143,300 | 145,400 | +1.18% | 3,911 | 1914億9107万 | +4.43% | 52.08 | 1.53 |
07/03 | 143,600 | 144,600 | 143,400 | 143,700 | -0.07% | 3,266 | 1892億5218万 | +3.35% | 51.47 | 1.52 |
07/02 | 143,500 | 144,000 | 142,600 | 143,800 | +0.49% | 2,990 | 1893億8388万 | +3.48% | 51.51 | 1.52 |
07/01 | 142,000 | 143,800 | 142,000 | 143,100 | +0.92% | 3,791 | 1884億6198万 | +3.1% | 51.26 | 1.51 |
06/28 | 141,000 | 143,100 | 141,000 | 141,800 | +0.42% | 5,457 | 1867億4989万 | +2.24% | 50.79 | 1.5 |
06/27 | 141,700 | 142,600 | 141,000 | 141,200 | -0.63% | 5,695 | 1859億5969万 | +1.85% | 50.58 | 1.49 |
06/26 | 141,900 | 143,700 | 141,500 | 142,100 | +0.07% | 5,352 | 1871億4498万 | +2.5% | 50.9 | 1.5 |
06/25 | 142,600 | 144,200 | 141,100 | 142,000 | +0.35% | 5,661 | 1870億1329万 | +2.49% | 50.86 | 1.5 |
06/24 | 141,000 | 142,900 | 141,000 | 141,500 | 0% | 3,006 | 1863億5479万 | +2.18% | 50.68 | 1.49 |
06/21 | 142,700 | 143,000 | 141,400 | 141,500 | -0.21% | 8,412 | 1863億5479万 | +2.17% | 50.68 | 1.49 |
06/20 | 141,600 | 142,500 | 140,600 | 141,800 | +0.71% | 5,468 | 1867億4989万 | +2.4% | 50.79 | 1.5 |
06/19 | 137,100 | 141,000 | 137,100 | 140,800 | +3.45% | 7,661 | 1854億3289万 | +1.71% | 50.43 | 1.49 |
06/18 | 137,400 | 137,900 | 135,800 | 136,100 | -0.15% | 6,307 | 1792億4301万 | -1.67% | 48.75 | 1.44 |
06/17 | 136,800 | 137,100 | 135,600 | 136,300 | -0.44% | 3,240 | 1795億641万 | -1.59% | 48.82 | 1.44 |
06/14 | 135,000 | 137,100 | 134,700 | 136,900 | +1.56% | 6,475 | 1802億9661万 | -1.22% | 49.04 | 1.44 |
06/13 | 135,200 | 135,600 | 134,400 | 134,800 | -0.3% | 5,830 | 1775億3092万 | -2.77% | 48.28 | 1.42 |
06/12 | 135,300 | 136,100 | 134,400 | 135,200 | -0.44% | 4,169 | 1780億5772万 | -2.55% | 48.43 | 1.43 |
06/11 | 136,800 | 136,800 | 135,300 | 135,800 | -0.07% | 3,412 | 1788億4792万 | -2.21% | 48.64 | 1.43 |
06/10 | 136,600 | 137,000 | 135,900 | 135,900 | -0.59% | 2,976 | 1789億7962万 | -2.24% | 48.68 | 1.43 |
06/07 | 136,700 | 136,900 | 135,400 | 136,700 | +0.15% | 2,525 | 1800億3321万 | -1.72% | 48.96 | 1.44 |
06/06 | 136,600 | 137,700 | 136,000 | 136,500 | +0.29% | 2,978 | 1797億6981万 | -1.93% | 48.89 | 1.44 |
06/05 | 135,400 | 136,700 | 134,400 | 136,100 | +0.07% | 5,219 | 1792億4301万 | -2.26% | 48.75 | 1.44 |
06/04 | 136,600 | 137,500 | 135,300 | 136,000 | -0.87% | 6,657 | 1791億1132万 | -2.51% | 48.71 | 1.44 |
06/03 | 138,400 | 138,800 | 136,100 | 137,200 | -0.94% | 6,949 | 1806億9171万 | -1.83% | 49.14 | 1.45 |
05/31 | 140,400 | 141,400 | 138,500 | 138,500 | -1.56% | 5,666 | 1824億380万 | -0.98% | 49.61 | 1.46 |
05/30 | 141,700 | 141,900 | 140,000 | 140,700 | -0.78% | 3,829 | 1853億119万 | +0.57% | 50.4 | 1.48 |
05/29 | 140,300 | 141,800 | 139,800 | 141,800 | +1.43% | 4,696 | 1867億4989万 | +1.43% | 50.79 | 1.5 |
05/28 | 140,600 | 140,900 | 139,000 | 139,800 | -0.36% | 5,003 | 1841億1590万 | +0.08% | 50.07 | 1.48 |
05/27 | 140,200 | 140,800 | 139,900 | 140,300 | -0.14% | 1,851 | 1847億7439万 | +0.48% | 50.25 | 1.48 |
05/24 | 141,100 | 141,800 | 140,300 | 140,500 | -0.5% | 4,563 | 1850億3779万 | +0.67% | 50.33 | 1.48 |
05/23 | 140,100 | 141,800 | 140,100 | 141,200 | +0.86% | 4,180 | 1859億5969万 | +1.22% | 50.58 | 1.49 |
05/22 | 140,200 | 140,500 | 138,700 | 140,000 | -0.14% | 3,287 | 1843億7930万 | +0.45% | 50.15 | 1.48 |
05/21 | 141,600 | 141,900 | 139,700 | 140,200 | -1.2% | 4,654 | 1846億4269万 | +0.66% | 50.22 | 1.48 |
05/20 | 140,600 | 142,300 | 140,300 | 141,900 | +0.71% | 5,562 | 1868億8159万 | +1.96% | 50.83 | 1.5 |
05/17 | 140,300 | 141,600 | 139,100 | 140,900 | +0.07% | 7,851 | 1855億6459万 | +1.36% | 50.47 | 1.49 |
05/16 | 140,000 | 141,200 | 139,400 | 140,800 | +0.43% | 5,444 | 1854億3289万 | +1.37% | 50.43 | 1.49 |
05/15 | 138,700 | 140,600 | 138,300 | 140,200 | +1.23% | 5,860 | 1846億4269万 | +1.01% | 50.22 | 1.48 |
05/14 | 137,600 | 139,000 | 137,600 | 138,500 | +0.22% | 4,349 | 1824億380万 | -0.17% | 49.61 | 1.46 |
05/13 | 138,000 | 138,700 | 136,900 | 138,200 | -0.07% | 4,785 | 1820億870万 | -0.38% | 49.5 | 1.46 |
05/10 | 137,300 | 138,700 | 136,600 | 138,300 | +0.88% | 5,621 | 1821億4040万 | -0.35% | 49.54 | 1.46 |
05/09 | 137,900 | 138,300 | 137,100 | 137,100 | -1.01% | 4,161 | 1805億6001万 | -1.22% | 49.11 | 1.45 |
05/08 | 138,200 | 139,200 | 137,200 | 138,500 | -0.65% | 5,635 | 1824億380万 | -0.33% | 49.61 | 1.46 |
05/07 | 136,700 | 139,400 | 136,700 | 139,400 | +1.09% | 4,865 | 1835億8910万 | +0.33% | 49.93 | 1.47 |
04/26 | 138,600 | 138,700 | 137,500 | 137,900 | -0.93% | 4,178 | 1816億1361万 | -0.66% | 42.42 | 1.45 |
04/25 | 137,500 | 139,800 | 137,200 | 139,200 | +0.87% | 5,100 | 1833億2570万 | +0.3% | 42.82 | 1.47 |
04/24 | 138,500 | 138,500 | 137,100 | 138,000 | -3.16% | 8,863 | 1817億4531万 | -0.47% | 42.45 | 1.45 |
04/23 | 142,700 | 143,000 | 141,200 | 142,500 | 0% | 5,985 | 1876億7178万 | +2.8% | 43.84 | 1.5 |
04/22 | 140,000 | 142,800 | 140,000 | 142,500 | +1.79% | 4,252 | 1876億7178万 | +2.98% | 43.84 | 1.5 |
04/19 | 140,000 | 141,400 | 139,600 | 140,000 | +0.57% | 4,499 | 1843億7930万 | +1.4% | 43.07 | 1.47 |
04/18 | 138,100 | 139,600 | 137,400 | 139,200 | +0.8% | 4,699 | 1833億2570万 | +0.97% | 42.82 | 1.47 |
04/17 | 138,900 | 139,000 | 137,100 | 138,100 | -0.72% | 4,029 | 1818億7700万 | +0.33% | 42.48 | 1.45 |
04/16 | 138,100 | 139,200 | 137,700 | 139,100 | +0.58% | 4,155 | 1831億9400万 | +1.18% | 42.79 | 1.47 |
04/15 | 139,500 | 140,000 | 137,800 | 138,300 | -0.29% | 5,419 | 1821億4040万 | +0.77% | 42.55 | 1.46 |
04/12 | 139,000 | 139,000 | 137,200 | 138,700 | +0.07% | 5,669 | 1826億6720万 | +1.23% | 42.67 | 1.46 |
04/11 | 138,100 | 139,000 | 137,300 | 138,600 | +0.36% | 6,173 | 1825億3550万 | +1.31% | 42.64 | 1.46 |
04/10 | 138,200 | 139,200 | 137,300 | 138,100 | +0.15% | 7,031 | 1818億7700万 | +1.08% | 42.48 | 1.45 |
04/09 | 137,000 | 138,100 | 136,200 | 137,900 | +0.36% | 5,432 | 1816億1361万 | +1.05% | 42.42 | 1.45 |
04/08 | 137,800 | 138,300 | 136,600 | 137,400 | -0.43% | 3,544 | 1809億5511万 | +0.81% | 42.27 | 1.45 |
04/05 | 138,000 | 138,200 | 136,600 | 138,000 | 0% | 3,971 | 1817億4531万 | +1.39% | 42.45 | 1.45 |
04/04 | 137,600 | 138,600 | 137,200 | 138,000 | -0.07% | 2,743 | 1817億4531万 | +1.55% | 42.45 | 1.45 |
04/03 | 138,600 | 139,200 | 137,100 | 138,100 | -0.58% | 5,524 | 1818億7700万 | +1.77% | 42.48 | 1.45 |
04/02 | 139,300 | 139,900 | 137,500 | 138,900 | +0.51% | 6,037 | 1829億3060万 | +2.51% | 42.73 | 1.46 |
04/01 | 139,800 | 140,100 | 136,100 | 138,200 | -1% | 6,181 | 1820億870万 | +2.25% | 42.51 | 1.46 |
03/29 | 140,700 | 141,700 | 139,100 | 139,600 | +0.65% | 4,634 | 1838億5250万 | +3.53% | 42.95 | 1.47 |